Take-Two Interactive Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 166.51 | 167.74 | 165.21 | 167.55 | 167.55 | 4,065 |
| 2024-06-04 | 163.18 | 165.90 | 161.40 | 165.64 | 165.64 | 1,786 |
| 2024-06-03 | 161.08 | 162.83 | 160.25 | 161.62 | 161.62 | 1,494 |
| 2024-05-31 | 159.03 | 160.16 | 158.49 | 159.21 | 159.21 | 857 |
| 2024-05-30 | 159.00 | 160.69 | 158.02 | 159.68 | 159.68 | 14,237 |
| 2024-05-29 | 155.65 | 159.09 | 155.59 | 158.75 | 158.75 | 1,388 |
| 2024-05-28 | 157.00 | 157.36 | 153.83 | 155.89 | 155.89 | 1,592 |
| 2024-05-24 | 157.00 | 157.00 | 151.85 | 154.49 | 154.49 | 746 |
| 2024-05-23 | 153.29 | 154.54 | 151.61 | 151.85 | 151.85 | 1,418 |
| 2024-05-22 | 151.38 | 153.00 | 150.62 | 151.15 | 151.15 | 3,787 |
| 2024-05-21 | 150.53 | 152.65 | 150.00 | 151.28 | 151.28 | 1,197 |
| 2024-05-20 | 147.52 | 150.00 | 146.65 | 150.00 | 150.00 | 839 |
| 2024-05-17 | 142.46 | 153.98 | 142.00 | 146.97 | 146.97 | 7,176 |
| 2024-05-16 | 148.97 | 148.97 | 145.75 | 145.98 | 145.98 | 2,045 |
| 2024-05-15 | 145.96 | 146.96 | 145.51 | 146.75 | 146.75 | 1,300 |
| 2024-05-14 | 143.00 | 145.32 | 143.00 | 144.65 | 144.65 | 1,155 |
| 2024-05-13 | 146.55 | 146.91 | 144.00 | 144.11 | 144.11 | 2,472 |
| 2024-05-10 | 145.02 | 146.59 | 144.83 | 146.29 | 146.29 | 2,111 |
| 2024-05-09 | 145.81 | 146.56 | 145.34 | 145.52 | 145.52 | 1,485 |
| 2024-05-08 | 146.97 | 147.95 | 145.38 | 146.31 | 146.31 | 1,713 |
| 2024-05-07 | 148.17 | 148.68 | 147.51 | 147.75 | 147.75 | 1,657 |
| 2024-05-03 | 144.77 | 145.59 | 143.90 | 145.39 | 145.39 | 775 |
| 2024-05-02 | 143.87 | 143.90 | 140.37 | 142.52 | 142.52 | 4,295 |
| 2024-05-01 | 142.22 | 143.67 | 141.80 | 143.42 | 143.42 | 933 |
| 2024-04-30 | 143.65 | 144.26 | 142.74 | 143.03 | 143.03 | 477 |
| 2024-04-29 | 144.08 | 145.63 | 143.73 | 144.79 | 144.79 | 8,701 |
| 2024-04-26 | 143.38 | 145.39 | 143.38 | 145.02 | 145.02 | 857 |
| 2024-04-25 | 142.34 | 143.93 | 141.17 | 143.79 | 143.79 | 1,089 |
| 2024-04-24 | 141.25 | 142.45 | 140.88 | 142.25 | 142.25 | 713 |
| 2024-04-23 | 140.85 | 143.26 | 140.47 | 142.44 | 142.44 | 1,972 |
| 2024-04-22 | 140.60 | 141.13 | 138.88 | 140.59 | 140.59 | 1,260 |
| 2024-04-19 | 135.12 | 140.94 | 135.12 | 140.34 | 140.34 | 1,619 |
| 2024-04-18 | 143.47 | 144.09 | 141.31 | 141.31 | 141.31 | 1,125 |
| 2024-04-17 | 146.52 | 147.20 | 143.51 | 144.26 | 144.26 | 1,396 |
| 2024-04-16 | 145.46 | 146.09 | 144.80 | 145.72 | 145.72 | 794 |
| 2024-04-15 | 148.68 | 148.68 | 144.58 | 145.11 | 145.11 | 2,097 |
| 2024-04-12 | 150.27 | 150.27 | 148.51 | 148.74 | 148.74 | 750 |
| 2024-04-11 | 152.68 | 153.32 | 150.45 | 152.44 | 152.44 | 960 |
| 2024-04-10 | 154.55 | 154.55 | 151.19 | 151.96 | 151.96 | 1,199 |
| 2024-04-09 | 155.51 | 156.02 | 153.65 | 154.15 | 154.15 | 16,304 |
| 2024-04-08 | 153.30 | 155.29 | 151.96 | 154.21 | 154.21 | 21,361 |
| 2024-04-05 | 149.82 | 151.34 | 149.75 | 150.46 | 150.46 | 1,120 |
| 2024-04-04 | 153.24 | 153.38 | 151.81 | 152.01 | 152.01 | 1,221 |
| 2024-04-03 | 149.76 | 151.25 | 148.97 | 151.20 | 151.20 | 1,075 |
| 2024-04-02 | 150.34 | 150.34 | 147.86 | 149.01 | 149.01 | 2,172 |
| 2024-03-28 | 145.00 | 150.24 | 144.00 | 148.22 | 148.22 | 1,368 |
| 2024-03-27 | 148.00 | 148.00 | 146.32 | 146.88 | 146.88 | 4,036 |
| 2024-03-26 | 147.29 | 148.41 | 145.10 | 146.07 | 146.07 | 1,826 |
| 2024-03-25 | 150.00 | 150.31 | 141.94 | 145.39 | 145.39 | 5,426 |
| 2024-03-22 | 152.67 | 153.20 | 151.72 | 152.31 | 152.31 | 1,949 |
| 2024-03-21 | 149.93 | 153.00 | 149.36 | 152.94 | 152.94 | 2,128 |
| 2024-03-20 | 145.50 | 149.39 | 145.14 | 148.39 | 148.39 | 1,837 |
| 2024-03-19 | 144.56 | 145.45 | 143.50 | 145.11 | 145.11 | 887 |
| 2024-03-18 | 144.47 | 145.00 | 143.43 | 144.86 | 144.86 | 1,586 |
| 2024-03-15 | 143.54 | 144.23 | 142.07 | 143.78 | 143.78 | 1,474 |
| 2024-03-14 | 143.67 | 144.54 | 141.61 | 143.83 | 143.83 | 1,836 |
| 2024-03-13 | 144.52 | 146.47 | 144.01 | 145.50 | 145.50 | 1,053 |
| 2024-03-12 | 145.61 | 145.99 | 143.73 | 144.22 | 144.22 | 1,760 |
| 2024-03-11 | 143.75 | 147.53 | 143.73 | 146.48 | 146.48 | 1,238 |
| 2024-03-08 | 145.14 | 145.77 | 142.68 | 143.07 | 143.07 | 1,513 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.